stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,191800,184690938280,18080,18080,18080,18080,155345
20241206,191700,184690938280,18080,18080,18080,18080,0
20241206,191600,184690938280,18080,18080,18080,18080,0
20241206,191500,184690938280,18080,18080,18080,18080,0
20241206,191400,184690938280,18080,18080,18080,18080,0
20241206,191300,184690938280,18080,18080,18080,18080,0
20241206,191200,184690938280,18080,18080,18080,18080,0
20241206,191100,184690938280,18080,18080,18080,18080,0
20241206,191000,184690938280,18080,18080,18080,18080,0
20241206,190900,184690938280,18080,18080,18080,18080,0
20241206,190800,184690938280,18080,18080,18080,18080,0
20241206,190700,184690938280,18080,18080,18080,18080,0
20241206,190600,184690938280,18080,18080,18080,18080,0
20241206,190500,184690938280,18080,18080,18080,18080,0
20241206,190400,184690938280,18080,18080,18080,18080,0
20241206,190300,184690938280,18080,18080,18080,18080,0
20241206,190200,184690938280,18080,18080,18080,18080,0
20241206,190100,184690938280,18080,18080,18080,18080,0
20241206,190000,184690938280,18080,18080,18080,18080,0
20241206,185900,184690938280,18080,18080,18080,18080,0
20241206,185800,184690938280,18080,18080,18080,18080,0
20241206,185700,184690938280,18080,18080,18080,18080,0
20241206,185600,184690938280,18080,18080,18080,18080,0
20241206,185500,184690938280,18080,18080,18080,18080,0
20241206,185400,184690938280,18080,18080,18080,18080,0
20241206,185300,184690938280,18080,18080,18080,18080,0
20241206,185200,184690938280,18080,18080,18080,18080,0
20241206,185100,184690938280,18080,18080,18080,18080,0
20241206,185000,184690938280,18080,18080,18080,18080,0
20241206,184900,184690938280,18080,18080,18080,18080,0
20241206,184800,184690938280,18080,18080,18080,18080,155345
20241206,184700,184690938280,18080,18080,18080,18080,0
20241206,184600,184690938280,18080,18080,18080,18080,0
20241206,184500,184690938280,18080,18080,18080,18080,0
20241206,184400,184690938280,18080,18080,18080,18080,0
20241206,184300,184690938280,18080,18080,18080,18080,0
20241206,184200,184690938280,18080,18080,18080,18080,0
20241206,184100,184690938280,18080,18080,18080,18080,0
20241206,184000,184690938280,18080,18080,18080,18080,0
20241206,183900,184690938280,18080,18080,18080,18080,0
20241206,183800,184690938280,18080,18080,18080,18080,0
20241206,183700,184690938280,18080,18080,18080,18080,0
20241206,183600,184690938280,18080,18080,18080,18080,0
20241206,183500,184690938280,18080,18080,18080,18080,0
20241206,183400,184690938280,18080,18080,18080,18080,0
20241206,183300,184690938280,18080,18080,18080,18080,0
20241206,183200,184690938280,18080,18080,18080,18080,0
20241206,183100,184690938280,18080,18080,18080,18080,0
20241206,183000,184690938280,18080,18080,18080,18080,0
20241206,182900,184690938280,18080,18080,18080,18080,0
20241206,182800,184690938280,18080,18080,18080,18080,0
20241206,182700,184690938280,18080,18080,18080,18080,0
20241206,182600,184690938280,18080,18080,18080,18080,0
20241206,182500,184690938280,18080,18080,18080,18080,0
20241206,182400,184690938280,18080,18080,18080,18080,0
20241206,182300,184690938280,18080,18080,18080,18080,0
20241206,182200,184690938280,18080,18080,18080,18080,0
20241206,182100,184690938280,18080,18080,18080,18080,0
20241206,182000,184690938280,18080,18080,18080,18080,0
20241206,181900,184690938280,18080,18080,18080,18080,0
20241206,181800,184690938280,18080,18080,18080,18080,155345
20241206,181700,184690938280,18080,18080,18080,18080,0
20241206,181600,184690938280,18080,18080,18080,18080,0
20241206,181500,184690938280,18080,18080,18080,18080,0
20241206,181400,184690938280,18080,18080,18080,18080,0
20241206,181300,184690938280,18080,18080,18080,18080,0
20241206,181200,184690938280,18080,18080,18080,18080,0
20241206,181100,184690938280,18080,18080,18080,18080,0
20241206,181000,184690938280,18080,18080,18080,18080,0
20241206,180900,184690938280,18080,18080,18080,18080,0
20241206,180800,184690938280,18080,18080,18080,18080,0
20241206,180700,184690938280,18080,18080,18080,18080,0
20241206,180600,184690938280,18080,18080,18080,18080,0
20241206,180500,184690938280,18080,18080,18080,18080,0
20241206,180400,184690938280,18080,18080,18080,18080,0
20241206,180300,184690938280,18080,18080,18080,18080,0
20241206,180200,184690938280,18080,18080,18080,18080,0
20241206,180100,184690938280,18080,18080,18080,18080,0
20241206,180000,184690938280,18080,18080,18080,18080,0
20241206,175900,184690938280,18080,18080,18080,18080,0
20241206,175800,184690938280,18080,18080,18080,18080,0
20241206,175700,184690938280,18080,18080,18080,18080,0
20241206,175600,184690938280,18080,18080,18080,18080,0
20241206,175500,184690938280,18080,18080,18080,18080,0
20241206,175400,184690938280,18080,18080,18080,18080,0
20241206,175300,184690938280,18080,18080,18080,18080,0
20241206,175200,184690938280,18080,18080,18080,18080,0
20241206,175100,184690938280,18080,18080,18080,18080,0
20241206,175000,184690938280,18080,18080,18080,18080,0
20241206,174900,184690938280,18080,18080,18080,18080,0
20241206,174800,184690938280,18080,18080,18080,18080,155345
20241206,174700,184690938280,18080,18080,18080,18080,0
20241206,174600,184690938280,18080,18080,18080,18080,0
20241206,174500,184690938280,18080,18080,18080,18080,0
20241206,174400,184690938280,18080,18080,18080,18080,0
20241206,174300,184690938280,18080,18080,18080,18080,0
20241206,174200,184690938280,18080,18080,18080,18080,0
20241206,174100,184690938280,18080,18080,18080,18080,0
20241206,174000,184690938280,18080,18080,18080,18080,0
20241206,173900,184690938280,18080,18080,18080,18080,0
20241206,173800,184690938280,18080,18080,18080,18080,0
20241206,173700,184690938280,18080,18080,18080,18080,0
20241206,173600,184690938280,18080,18080,18080,18080,0
20241206,173500,184690938280,18080,18080,18080,18080,0
20241206,173400,184690938280,18080,18080,18080,18080,0
20241206,173300,184690938280,18080,18080,18080,18080,0
20241206,173200,184690938280,18080,18080,18080,18080,0
20241206,173100,184690938280,18080,18080,18080,18080,0
20241206,173000,184690938280,18080,18080,18080,18080,0
20241206,172900,184690938280,18080,18080,18080,18080,0
20241206,172800,184690938280,18080,18080,18080,18080,0
20241206,172700,184690938280,18080,18080,18080,18080,0
20241206,172600,184690938280,18080,18080,18080,18080,0
20241206,172500,184690938280,18080,18080,18080,18080,0
20241206,172400,184690938280,18080,18080,18080,18080,0
20241206,172300,184690938280,18080,18080,18080,18080,0
20241206,172200,184690938280,18080,18080,18080,18080,0
20241206,172100,184690938280,18080,18080,18080,18080,0
20241206,172000,184690938280,18080,18080,18080,18080,0
20241206,171900,184690938280,18080,18080,18080,18080,0
20241206,171800,184690938280,18080,18080,18080,18080,155345
20241206,171700,184690938280,18080,18080,18080,18080,0
20241206,171600,184690938280,18080,18080,18080,18080,0
20241206,171500,184690938280,18080,18080,18080,18080,0
20241206,171400,184690938280,18080,18080,18080,18080,0
20241206,171300,184690938280,18080,18080,18080,18080,0
20241206,171200,184690938280,18080,18080,18080,18080,0
20241206,171100,184690938280,18080,18080,18080,18080,0
20241206,171000,184690938280,18080,18080,18080,18080,0
20241206,170900,184690938280,18080,18080,18080,18080,0
20241206,170800,184690938280,18080,18080,18080,18080,0
20241206,170700,184690938280,18080,18080,18080,18080,0
20241206,170600,184690938280,18080,18080,18080,18080,0
20241206,170500,184690938280,18080,18080,18080,18080,0
20241206,170400,184690938280,18080,18080,18080,18080,0
20241206,170300,184690938280,18080,18080,18080,18080,0
20241206,170200,184690938280,18080,18080,18080,18080,0
20241206,170100,184690938280,18080,18080,18080,18080,0
20241206,170000,184690938280,18080,18080,18080,18080,0
20241206,165900,184690938280,18080,18080,18080,18080,0
20241206,165800,184690938280,18080,18080,18080,18080,0
20241206,165700,184690938280,18080,18080,18080,18080,0
20241206,165600,184690938280,18080,18080,18080,18080,0
20241206,165500,184690938280,18080,18080,18080,18080,0
20241206,165400,184690938280,18080,18080,18080,18080,0
20241206,165300,184690938280,18080,18080,18080,18080,0
20241206,165200,184690938280,18080,18080,18080,18080,0
20241206,165100,184690938280,18080,18080,18080,18080,0
20241206,165000,184690938280,18080,18080,18080,18080,0
20241206,164900,184690938280,18080,18080,18080,18080,0
20241206,164800,184690938280,18080,18080,18080,18080,155345
20241206,164700,184690938280,18080,18080,18080,18080,0
20241206,164600,184690938280,18080,18080,18080,18080,0
20241206,164500,184690938280,18080,18080,18080,18080,0
20241206,164400,184690938280,18080,18080,18080,18080,0
20241206,164300,184690938280,18080,18080,18080,18080,0
20241206,164200,184690938280,18080,18080,18080,18080,0
20241206,164100,184690938280,18080,18080,18080,18080,0
20241206,164000,184690938280,18080,18080,18080,18080,0
20241206,163900,184690938280,18080,18080,18080,18080,0
20241206,163800,184690938280,18080,18080,18080,18080,0
20241206,163700,184690938280,18080,18080,18080,18080,0
20241206,163600,184690938280,18080,18080,18080,18080,0
20241206,163500,184690938280,18080,18080,18080,18080,0
20241206,163400,184690938280,18080,18080,18080,18080,0
20241206,163300,184690938280,18080,18080,18080,18080,0
20241206,163200,184690938280,18080,18080,18080,18080,0
20241206,163100,184690938280,18080,18080,18080,18080,0
20241206,163000,184690938280,18080,18080,18080,18080,0
20241206,162900,184690938280,18080,18080,18080,18080,0
20241206,162800,184690938280,18080,18080,18080,18080,0
20241206,162700,184690938280,18080,18080,18080,18080,0
20241206,162600,184690938280,18080,18080,18080,18080,0
20241206,162500,184690938280,18080,18080,18080,18080,0
20241206,162400,184690938280,18080,18080,18080,18080,0
20241206,162300,184690938280,18080,18080,18080,18080,0
20241206,162200,184690938280,18080,18080,18080,18080,0
20241206,162100,184690938280,18080,18080,18080,18080,0
20241206,162000,184690938280,18080,18080,18080,18080,0
20241206,161900,184690938280,18080,18080,18080,18080,0
20241206,161800,184690938280,18080,18080,18080,18080,155345
20241206,161700,184690938280,18080,18080,18080,18080,0
20241206,161600,184690938280,18080,18080,18080,18080,0
20241206,161500,184690938280,18080,18080,18080,18080,0
20241206,161400,184690938280,18080,18080,18080,18080,0
20241206,161300,184690938280,18080,18080,18080,18080,0
20241206,161200,184690938280,18080,18080,18080,18080,0
20241206,161100,184690938280,18080,18080,18080,18080,0
20241206,161000,184690938280,18080,18080,18080,18080,0
20241206,160900,184690938280,18080,18080,18080,18080,0
20241206,160800,184690938280,18080,18080,18080,18080,0
20241206,160700,184690938280,18080,18080,18080,18080,0
20241206,160600,184690938280,18080,18080,18080,18080,0
20241206,160500,184690938280,18080,18080,18080,18080,0
20241206,160400,184690938280,18080,18080,18080,18080,0
20241206,160300,184690938280,18080,18080,18080,18080,0
20241206,160200,184690938280,18080,18080,18080,18080,0
20241206,160100,184690938280,18080,18080,18080,18080,0
20241206,160000,184690938280,18080,18080,18080,18080,0
20241206,155900,184690938280,18080,18080,18080,18080,0
20241206,155800,184690938280,18080,18080,18080,18080,0
20241206,155700,184690938280,18080,18080,18080,18080,0
20241206,155600,184690938280,18080,18080,18080,18080,0
20241206,155500,184690938280,18080,18080,18080,18080,0
20241206,155400,184690938280,18080,18080,18080,18080,0
20241206,155300,184690938280,18080,18080,18080,18080,0
20241206,155200,184690938280,18080,18080,18080,18080,0
20241206,155100,184690938280,18080,18080,18080,18080,0
20241206,155000,184690938280,18080,18080,18080,18080,0
20241206,154900,184690938280,18080,18080,18080,18080,0
20241206,154800,184690938280,18080,18080,18080,18080,155345
20241206,154700,184690938280,18080,18080,18080,18080,0
20241206,154600,184690938280,18080,18080,18080,18080,0
20241206,154500,184690938280,18080,18080,18080,18080,0
20241206,154400,184690938280,18080,18080,18080,18080,0
20241206,154300,184690938280,18080,18080,18080,18080,0
20241206,154200,184690938280,18080,18080,18080,18080,0
20241206,154100,184690938280,18080,18080,18080,18080,0
20241206,154000,184690938280,18080,18080,18080,18080,0
20241206,153900,184690938280,18080,18080,18080,18080,0
20241206,153800,184690938280,18080,18080,18080,18080,0
20241206,153700,184690938280,18080,18080,18080,18080,0
20241206,153600,184690938280,18080,18080,18080,18080,0
20241206,153500,184690938280,18080,18080,18080,18080,0
20241206,153400,184690938280,18080,18080,18080,18080,0
20241206,153300,184690938280,18080,18080,18080,18080,0
20241206,153200,184690938280,18080,18080,18080,18080,0
20241206,153100,184690938280,18080,18080,18080,18080,0
20241206,153000,184690938280,18080,18080,18080,18080,155345
20241206,152900,181882300680,18080,18080,18080,18080,0
20241206,152800,181882300680,18080,18080,18080,18080,0
20241206,152700,181882300680,18080,18080,18080,18080,0
20241206,152600,181882300680,18080,18080,18080,18080,0
20241206,152500,181882300680,18080,18080,18080,18080,0
20241206,152400,181882300680,18080,18080,18080,18080,0
20241206,152300,181882300680,18080,18080,18080,18080,0
20241206,152200,181882300680,18080,18080,18080,18080,0
20241206,152100,181882300680,18080,18080,18080,18080,0
20241206,152000,181882300680,18080,18080,18080,18080,0
20241206,151900,181882300680,18080,18100,18110,18080,28963
20241206,151800,181358241150,18100,18110,18110,18090,22362
20241206,151700,180953529670,18100,18100,18110,18090,16448
20241206,151600,180655805390,18100,18110,18120,18080,21904
20241206,151500,180259381790,18120,18110,18120,18100,20183
20241206,151400,179893882280,18100,18120,18120,18080,16694
20241206,151300,179591634930,18110,18090,18120,18080,25037
20241206,151200,179138518890,18090,18090,18120,18090,15478
20241206,151100,178858342920,18090,18090,18100,18070,16241
20241206,151000,178564574140,18090,18150,18160,18080,24008
20241206,150900,178129546740,18150,18170,18180,18140,16577
20241206,150800,177828504460,18170,18200,18200,18150,28731
20241206,150700,177306290980,18200,18200,18210,18180,25395
20241206,150600,176844203300,18200,18220,18230,18200,25910
20241206,150500,176372199510,18210,18200,18220,18180,38356
20241206,150400,175673930500,18190,18190,18200,18170,17446
20241206,150300,175356611210,18190,18160,18200,18160,13871
20241206,150200,175104431210,18160,18170,18200,18150,25395
20241206,150100,174642681290,18160,18160,18200,18140,58030
20241206,150000,173588291470,18160,18160,18170,18150,30033
20241206,145900,173042884170,18150,18160,18170,18140,37264
20241206,145800,172366320560,18170,18130,18170,18110,36589
20241206,145700,171702589440,18120,18090,18130,18080,47969
20241206,145600,170834185850,18100,18090,18110,18090,15075
20241206,145500,170561346500,18090,18090,18110,18080,24177
20241206,145400,170123873580,18080,18070,18090,18060,12564
20241206,145300,169896787150,18070,18050,18080,18050,27151
20241206,145200,169406250850,18050,18020,18050,18010,24958
20241206,145100,168956145920,18020,18020,18030,18000,36775
20241206,145000,168293824970,18030,18010,18040,18010,13658
20241206,144900,168047624550,18020,18020,18040,18010,17471
20241206,144800,167732704540,18020,18020,18030,18000,15660
20241206,144700,167450574360,18010,18010,18020,18000,28463
20241206,144600,166938110900,18000,17990,18010,17990,20572
20241206,144500,166567850580,17990,18000,18010,17990,32868
20241206,144400,165976254540,18000,18020,18030,18000,21138
20241206,144300,165595486980,18020,18020,18030,18000,13757
20241206,144200,165347681140,18010,18010,18030,18000,20225
20241206,144100,164983483780,18000,18010,18010,17990,19159
20241206,144000,164638597450,18010,18020,18030,17990,28186
20241206,143900,164131063430,18010,18000,18020,18000,11580
20241206,143800,163922503960,18010,18030,18030,18000,17494
20241206,143700,163607260730,18020,18010,18030,17990,20008
20241206,143600,163246875700,18000,17990,18000,17980,19601
20241206,143500,162894144540,17980,17990,18000,17980,13542
20241206,143400,162650573650,17990,17990,18010,17980,20059
20241206,143300,162289612550,18000,18000,18010,17980,14627
20241206,143200,162026388120,18010,17990,18010,17980,24946
20241206,143100,161577534500,17990,17980,18000,17980,10205
20241206,143000,161393945120,17990,18000,18000,17980,15636
20241206,142900,161112610180,18000,17990,18010,17990,12877
20241206,142800,160880839480,18000,17990,18030,17980,15230
20241206,142700,160606596730,17980,18020,18020,17980,18070
20241206,142600,160281334670,18010,18020,18020,18010,6712
20241206,142500,160160418940,18010,18010,18030,18000,10481
20241206,142400,159971554290,18010,18000,18020,17980,20587
20241206,142300,159600974120,18000,17970,18020,17960,29385
20241206,142200,159071981920,17970,17930,18010,17930,32876
20241206,142100,158481235010,17940,17950,17970,17930,25506
20241206,142000,158023487670,17950,17980,17980,17950,33555
20241206,141900,157420939680,17980,17970,17990,17960,10493
20241206,141800,157232386630,17970,17980,17980,17950,15777
20241206,141700,156949018750,17970,17980,18000,17960,10007
20241206,141600,156769133470,18000,17990,18060,17970,51302
20241206,141500,155845527390,17990,18000,18010,17990,13401
20241206,141400,155604379060,18000,18000,18010,17990,9617
20241206,141300,155431287390,18000,18010,18010,17990,12222
20241206,141200,155211344220,18000,18010,18030,17990,34517
20241206,141100,154589957210,18010,18020,18030,18010,5268
20241206,141000,154495037420,18020,18010,18030,18010,6289
20241206,140900,154381729230,18010,18010,18020,18000,6665
20241206,140800,154261692330,18010,18010,18020,18000,11224
20241206,140700,154059594420,18000,18000,18010,18000,17148
20241206,140600,153750872390,18010,18010,18020,18000,18166
20241206,140500,153423743540,18020,18020,18030,18010,8100
20241206,140400,153277827450,18010,18050,18070,18010,33808
20241206,140300,152667966340,18050,18060,18070,18050,7771
20241206,140200,152527652670,18060,18090,18100,18060,19456
20241206,140100,152176020870,18080,18090,18100,18080,10919
20241206,140000,151978482160,18090,18100,18120,18090,16335
20241206,135900,151682732120,18100,18100,18110,18090,3893
20241206,135800,151612271880,18100,18100,18110,18090,6589
20241206,135700,151493024510,18090,18120,18130,18090,16411
20241206,135600,151195885700,18130,18130,18140,18120,8366
20241206,135500,151044235000,18130,18100,18130,18100,5183
20241206,135400,150950365100,18100,18110,18120,18100,6338
20241206,135300,150835591970,18110,18120,18140,18110,6665
20241206,135200,150714827990,18130,18120,18130,18110,5669
20241206,135100,150612073670,18110,18120,18130,18100,14771
20241206,135000,150344514300,18120,18110,18130,18110,5718
20241206,134900,150240914430,18120,18110,18120,18100,3341
20241206,134800,150180390970,18110,18110,18120,18100,5668
20241206,134700,150077758240,18100,18090,18110,18080,11440
20241206,134600,149870761510,18090,18110,18130,18090,21472
20241206,134500,149482074440,18110,18120,18130,18110,4400
20241206,134400,149402359210,18120,18100,18130,18100,14363
20241206,134300,149142241360,18110,18130,18130,18100,12464
20241206,134200,148916417940,18130,18120,18140,18120,8889
20241206,134100,148755278420,18130,18120,18140,18120,6174
20241206,134000,148643374560,18130,18120,18140,18120,8171
20241206,133900,148495238010,18130,18140,18140,18120,15140
20241206,133800,148220681080,18130,18130,18140,18120,11035
20241206,133700,148020599180,18120,18120,18130,18120,11579
20241206,133600,147810723200,18130,18090,18150,18090,42459
20241206,133500,147041560860,18090,18080,18100,18080,5403
20241206,133400,146943807690,18080,18090,18100,18070,10578
20241206,133300,146752506050,18100,18100,18110,18090,10762
20241206,133200,146557752600,18110,18060,18110,18050,39167
20241206,133100,145849658680,18050,18050,18060,18040,7178
20241206,133000,145720060890,18050,18050,18060,18040,4545
20241206,132900,145638020440,18050,18050,18060,18040,27680
20241206,132800,145138385520,18050,18050,18060,18040,15035
20241206,132700,144867006280,18050,18060,18060,18040,10336
20241206,132600,144680424590,18060,18070,18070,18050,7244
20241206,132500,144549565600,18070,18060,18070,18050,7932
20241206,132400,144406275010,18060,18040,18060,18040,14902
20241206,132300,144137290290,18040,18040,18050,18040,5276
20241206,132200,144042094520,18040,18060,18060,18030,4142
20241206,132100,143967353910,18050,18020,18050,18020,19420
20241206,132000,143617122910,18010,18030,18030,18010,3185
20241206,131900,143559731960,18030,18020,18040,18010,3759
20241206,131800,143491979110,18020,18030,18050,18010,11112
20241206,131700,143291626590,18020,18060,18070,18010,14482
20241206,131600,143030282070,18060,18050,18070,18050,8301
20241206,131500,142880418110,18050,18040,18060,18040,21153
20241206,131400,142498529890,18040,18030,18050,18030,6764
20241206,131300,142376518260,18040,18020,18040,18020,6240
20241206,131200,142264045360,18030,18010,18030,18000,5358
20241206,131100,142167505210,18000,18020,18020,18000,5964
20241206,131000,142060118850,18010,18030,18040,18000,8820
20241206,130900,141901239100,18040,18020,18040,18020,6462
20241206,130800,141784746990,18020,18010,18020,17990,18125
20241206,130700,141458367750,18010,18010,18010,18000,4934
20241206,130600,141369550880,18000,18010,18020,18000,6071
20241206,130500,141260245950,18010,17990,18020,17990,8736
20241206,130400,141103002100,17990,18000,18010,17970,17492
20241206,130300,140788241740,18010,18010,18020,18000,9582
20241206,130200,140615696640,18020,18010,18040,18010,11193
20241206,130100,140414022450,18010,18030,18030,18010,4448
20241206,130000,140333873510,18030,18050,18050,18010,6644
20241206,125900,140214130360,18040,18060,18060,18030,13474
20241206,125800,139971006240,18060,18060,18060,18040,7374
20241206,125700,139837896490,18060,18050,18060,18040,10887
20241206,125600,139641392530,18050,18040,18050,18030,5283
20241206,125500,139546070780,18040,17990,18050,17990,25193
20241206,125400,139092081110,18000,17990,18000,17980,5027
20241206,125300,139001627650,18000,17970,18000,17970,6396
20241206,125200,138886568450,17970,17960,18000,17960,15755
20241206,125100,138603218870,17970,17970,17970,17950,9263
20241206,125000,138436834360,17960,17970,17990,17960,10706
20241206,124900,138244410010,17980,17990,18000,17970,10827
20241206,124800,138049695590,18000,18010,18010,17990,25600
20241206,124700,137588904720,18020,18010,18020,18000,9048
20241206,124600,137425985360,18010,18020,18030,18010,4999
20241206,124500,137335933370,18010,18020,18040,18010,7285
20241206,124400,137204666500,18020,18020,18030,18010,5989
20241206,124300,137096730060,18010,18040,18040,18000,12994
20241206,124200,136862685960,18040,18020,18050,18020,8125
20241206,124100,136716218210,18030,18050,18050,18020,8028
20241206,124000,136571473930,18050,18050,18060,18020,12296
20241206,123900,136349650460,18050,18060,18070,18050,6388
20241206,123800,136234292160,18060,18070,18080,18060,7304
20241206,123700,136102352770,18070,18060,18080,18050,7693
20241206,123600,135963369010,18060,18080,18090,18050,10160
20241206,123500,135779791480,18080,18070,18090,18070,5681
20241206,123400,135677092060,18080,18030,18080,18030,8460
20241206,123300,135524389140,18040,18060,18070,18030,12094
20241206,123200,135306054020,18070,18080,18090,18070,3961
20241206,123100,135234456210,18080,18090,18090,18080,4239
20241206,123000,135157808330,18090,18100,18100,18080,7320
20241206,122900,135025395930,18100,18100,18110,18090,3635
20241206,122800,134959593280,18100,18090,18110,18090,3575
20241206,122700,134894891640,18100,18120,18120,18090,9238
20241206,122600,134727628820,18110,18100,18120,18090,9535
20241206,122500,134555004580,18100,18100,18110,18090,9949
20241206,122400,134374949630,18090,18120,18120,18090,4941
20241206,122300,134285533670,18100,18100,18140,18100,10021
20241206,122200,134104106820,18100,18080,18110,18070,5107
20241206,122100,134011731170,18080,18140,18160,18070,20048
20241206,122000,133648637810,18150,18160,18160,18140,7686
20241206,121900,133509135850,18160,18140,18180,18140,34121
20241206,121800,132889317670,18140,18130,18140,18120,5219
20241206,121700,132794687720,18130,18130,18140,18110,15137
20241206,121600,132520306580,18130,18080,18130,18080,8708
20241206,121500,132362598730,18080,18090,18100,18080,9028
20241206,121400,132199280690,18090,18040,18100,18040,7890
20241206,121300,132056741400,18040,18000,18050,18000,7645
20241206,121200,131918998240,18010,18020,18030,18000,7951
20241206,121100,131775785220,18020,18020,18030,18000,8811
20241206,121000,131617081580,18020,17990,18030,17990,7258
20241206,120900,131486333510,18000,17980,18020,17980,6585
20241206,120800,131367809890,17990,17970,18000,17970,10446
20241206,120700,131179921120,17980,17980,17980,17960,4750
20241206,120600,131094536720,17980,17960,17980,17960,6574
20241206,120500,130976410920,17970,17950,17980,17940,15142
20241206,120400,130704535340,17950,17950,17960,17940,7763
20241206,120300,130565200570,17960,17950,17960,17940,9135
20241206,120200,130401250270,17960,17950,17980,17940,25454
20241206,120100,129944230370,17940,17970,17980,17940,18643
20241206,120000,129609421550,17980,17990,18000,17970,8326
20241206,115900,129459698380,18000,18010,18010,17990,18721
20241206,115800,129122734230,18010,18030,18040,18000,46245
20241206,115700,128289828590,18040,18050,18060,18030,7041
20241206,115600,128162769930,18060,18050,18060,18040,9615
20241206,115500,127989227320,18060,18050,18070,18040,10026
20241206,115400,127808236740,18050,18100,18100,18050,17768
20241206,115300,127487286820,18090,18090,18100,18080,7983
20241206,115200,127342839740,18110,18100,18110,18070,33803
20241206,115100,126731212990,18110,18120,18140,18100,15229
20241206,115000,126455432940,18140,18170,18180,18120,11648
20241206,114900,126244041470,18170,18170,18180,18170,4577
20241206,114800,126160855000,18180,18180,18190,18170,16230
20241206,114700,125865789360,18190,18180,18190,18180,10088
20241206,114600,125682354780,18190,18180,18190,18170,9708
20241206,114500,125505812960,18180,18170,18190,18170,7389
20241206,114400,125371496970,18170,18130,18180,18130,9915
20241206,114300,125191377130,18130,18150,18160,18130,5318
20241206,114200,125094850490,18140,18130,18150,18130,2599
20241206,114100,125047712480,18130,18110,18140,18100,4888
20241206,114000,124959169710,18110,18130,18140,18110,7231
20241206,113900,124828115170,18130,18130,18160,18130,6678
20241206,113800,124706974390,18130,18110,18140,18100,26833
20241206,113700,124221063620,18120,18140,18140,18110,4450
20241206,113600,124140416720,18140,18130,18140,18100,19546
20241206,113500,123786347710,18130,18190,18190,18120,24101
20241206,113400,123348593780,18190,18170,18190,18170,11585
20241206,113300,123137956300,18180,18160,18190,18160,30560
20241206,113200,122582537040,18170,18130,18170,18120,46253
20241206,113100,121743325020,18140,18140,18150,18130,5906
20241206,113000,121636206070,18140,18130,18150,18130,7472
20241206,112900,121500666560,18140,18140,18150,18130,10332
20241206,112800,121313240310,18150,18140,18160,18130,10173
20241206,112700,121128636950,18130,18140,18150,18130,6965
20241206,112600,121002301130,18140,18130,18150,18130,10454
20241206,112500,120812698750,18130,18150,18150,18130,6660
20241206,112400,120691880980,18150,18150,18160,18130,25471
20241206,112300,120229610510,18150,18190,18190,18150,18227
20241206,112200,119898435070,18180,18190,18200,18180,10422
20241206,112100,119708884370,18180,18150,18200,18150,39675
20241206,112000,118987517010,18150,18170,18170,18150,13670
20241206,111900,118739257600,18160,18160,18170,18150,13341
20241206,111800,118496977490,18160,18120,18160,18120,24376
20241206,111700,118054622690,18130,18090,18130,18080,18862
20241206,111600,117713263600,18090,18130,18140,18080,20946
20241206,111500,117333911290,18140,18100,18140,18100,17565
20241206,111400,117015574620,18110,18070,18110,18060,25981
20241206,111300,116545470020,18090,18100,18100,18050,20460
20241206,111200,116175689220,18090,18100,18110,18080,18357
20241206,111100,115843510240,18090,18080,18100,18080,13646
20241206,111000,115596646620,18090,18060,18090,18060,14134
20241206,110900,115341129390,18060,18070,18080,18040,17152
20241206,110800,115031423040,18080,18040,18080,18030,19109
20241206,110700,114686365530,18040,18000,18070,18000,37015
20241206,110600,114018791070,18010,18040,18050,18000,20120
20241206,110500,113656247710,18040,18050,18050,18010,28162
20241206,110400,113148469170,18050,18020,18050,18010,42998
20241206,110300,112373060730,18020,17940,18030,17940,76073
20241206,110200,111004795380,17940,17930,17960,17920,38767
20241206,110100,110309623360,17930,17880,17960,17860,61359
20241206,110000,109211537680,17890,17890,17900,17860,51941
20241206,105900,108282667560,17890,17810,17910,17800,37836
20241206,105800,107606882070,17810,17850,17850,17800,22686
20241206,105700,107202436730,17840,17750,17840,17700,83960
20241206,105600,105710105340,17740,17700,17770,17640,120798
20241206,105500,103573193970,17700,17760,17770,17690,31424
20241206,105400,103016712780,17770,17760,17790,17690,61131
20241206,105300,101931443330,17740,17760,17770,17690,228870
20241206,105200,97876072790,17760,17810,17810,17760,35415
20241206,105100,97246144170,17810,17820,17830,17770,33573
20241206,105000,96648110870,17820,17810,17830,17760,85995
20241206,104900,95118092240,17810,17840,17840,17810,40768
20241206,104800,94391525180,17840,17880,17880,17820,26468
20241206,104700,93919244560,17870,17820,17880,17800,86086
20241206,104600,92383927430,17850,17810,17890,17800,94695
20241206,104500,90693983920,17820,17910,17910,17800,81182
20241206,104400,89245623530,17890,17890,17950,17870,77431
20241206,104300,87859766320,17890,17930,17940,17890,69738
20241206,104200,86610874760,17940,17970,17970,17930,18665
20241206,104100,86275966340,17970,17970,18000,17920,41640
20241206,104000,85527959970,17970,17930,17970,17920,29202
20241206,103900,85004078790,17930,17980,18000,17920,43743
20241206,103800,84218049800,17980,17990,18010,17980,19901
20241206,103700,83860020270,17980,18020,18030,17980,24922
20241206,103600,83411344450,18020,18010,18020,18000,29201
20241206,103500,82885588080,18010,18000,18020,17990,34279
20241206,103400,82268555230,17990,18010,18030,17990,32740
20241206,103300,81678966720,18020,18050,18050,18020,18675
20241206,103200,81342179110,18040,18030,18070,18030,22899
20241206,103100,80928911990,18040,17980,18040,17970,40716
20241206,103000,80196171290,17980,17940,18000,17910,76482
20241206,102900,78822943760,17940,17910,17960,17890,98527
20241206,102800,77057730530,17910,17980,17990,17910,73447
20241206,102700,75739662420,17980,17980,18030,17950,126176
20241206,102600,73472571960,17980,18030,18030,17940,211307
20241206,102500,69671082980,18030,18100,18120,18010,103262
20241206,102400,67808076580,18100,18140,18150,18100,21039
20241206,102300,67426646650,18150,18120,18170,18080,23904
20241206,102200,66993387970,18120,18080,18120,18040,48552
20241206,102100,66115980530,18070,18050,18100,18040,41165
20241206,102000,65371727670,18050,18090,18100,18020,108910
20241206,101900,63405468300,18090,18110,18120,18090,65592
20241206,101800,62218074020,18110,18140,18160,18110,63202
20241206,101700,61072396140,18130,18150,18190,18130,31161
20241206,101600,60506505560,18150,18180,18190,18140,42122
20241206,101500,59741575520,18180,18150,18190,18150,31290
20241206,101400,59173011830,18150,18220,18220,18150,45065
20241206,101300,58354007070,18210,18190,18250,18190,41039
20241206,101200,57606622610,18190,18310,18310,18190,37497
20241206,101100,56922937020,18310,18290,18310,18280,18295
20241206,101000,56588212650,18300,18290,18310,18280,22962
20241206,100900,56168126270,18290,18320,18320,18290,18763
20241206,100800,55824707330,18320,18350,18350,18320,16393
20241206,100700,55524214100,18340,18340,18350,18330,10008
20241206,100600,55340658850,18330,18320,18350,18310,28504
20241206,100500,54818314460,18320,18270,18320,18260,17275
20241206,100400,54502208550,18260,18260,18300,18230,30824
20241206,100300,53939197190,18260,18260,18260,18230,14988
20241206,100200,53665699930,18250,18280,18300,18230,22527
20241206,100100,53253843200,18280,18300,18310,18270,17884
20241206,100000,52926657960,18300,18150,18310,18140,70194
20241206,095900,51647965560,18160,18130,18170,18120,43409
20241206,095800,50860600170,18120,18110,18180,18080,166432
20241206,095700,47843260740,18110,18210,18220,18110,136774
20241206,095600,45359255870,18220,18300,18300,18210,34561
20241206,095500,44728478580,18300,18260,18330,18220,135341
20241206,095400,42254730800,18230,18260,18310,18220,130630
20241206,095300,39869739740,18250,18350,18360,18250,67327
20241206,095200,38637018410,18350,18380,18390,18310,114367
20241206,095100,36537893540,18380,18440,18450,18380,52366
20241206,095000,35573784680,18440,18520,18520,18430,27809
20241206,094900,35059681790,18520,18530,18550,18490,26021
20241206,094800,34577892180,18540,18410,18560,18400,95134
20241206,094700,32819414730,18400,18500,18500,18400,41947
20241206,094600,32045727530,18510,18540,18550,18470,86094
20241206,094500,30452224900,18550,18580,18600,18550,37881
20241206,094400,29749070100,18580,18610,18620,18570,19775
20241206,094300,29381489160,18610,18630,18650,18590,27134
20241206,094200,28876403760,18630,18620,18650,18620,16329
20241206,094100,28572121510,18630,18640,18660,18630,13903
20241206,094000,28312983000,18650,18660,18670,18640,12371
20241206,093900,28082179450,18660,18670,18700,18650,12803
20241206,093800,27843268500,18670,18670,18730,18630,32129
20241206,093700,27242668290,18680,18640,18680,18600,18031
20241206,093600,26906444720,18630,18680,18680,18630,19522
20241206,093500,26542308170,18680,18640,18680,18560,60010
20241206,093400,25424682710,18630,18670,18680,18610,29925
20241206,093300,24866828990,18680,18680,18700,18660,17561
20241206,093200,24538808420,18690,18680,18720,18660,28996
20241206,093100,23997141310,18680,18660,18680,18640,28664
20241206,093000,23462221450,18650,18600,18690,18570,53156
20241206,092900,22472289070,18610,18740,18780,18600,76261
20241206,092800,21048276000,18730,18850,18860,18720,62925
20241206,092700,19865759800,18850,18850,18860,18830,20244
20241206,092600,19484275250,18850,18870,18870,18830,21556
20241206,092500,19077890640,18870,18870,18880,18860,13356
20241206,092400,18825823880,18870,18880,18880,18860,22124
20241206,092300,18408286600,18880,18850,18880,18850,27040
20241206,092200,17898131560,18860,18840,18860,18830,9056
20241206,092100,17727473820,18840,18810,18900,18810,77466
20241206,092000,16267152390,18820,18730,18820,18720,59173
20241206,091900,15156400500,18720,18740,18750,18720,10042
20241206,091800,14968268480,18750,18750,18750,18740,8600
20241206,091700,14807066800,18740,18760,18770,18710,19600
20241206,091600,14439769280,18770,18700,18770,18690,32093
20241206,091500,13838507360,18710,18710,18730,18700,10319
20241206,091400,13645490260,18700,18750,18750,18690,36122
20241206,091300,12968960990,18740,18720,18750,18710,11859
20241206,091200,12746903790,18720,18750,18760,18700,16212
20241206,091100,12443524840,18750,18680,18760,18640,16109
20241206,091000,12142549920,18680,18700,18720,18630,46346
20241206,090900,11277818490,18700,18790,18790,18680,53637
20241206,090800,10272637600,18790,18780,18800,18760,26129
20241206,090700,9781977210,18780,18760,18790,18740,26784
20241206,090600,9279164330,18760,18680,18770,18660,28557
20241206,090500,8744638320,18680,18740,18760,18670,43551
20241206,090400,7929834500,18740,18710,18750,18710,24131
20241206,090300,7477909480,18710,18750,18750,18670,43382
20241206,090200,6666228070,18750,18820,18830,18750,65960
20241206,090100,5425919700,18820,18800,18870,18710,92666
20241206,090000,3684180620,18800,18550,18820,18550,196869